Skip to main content
ARK DIET Q4 Buffer ETF (ARKT)
BATS: ARKT · Real-Time Price · USD
18.50
-0.23 (-1.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ARKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5018.5018.5018.50--1.20%354
Apr 27, 202618.6118.7318.6118.7318.73-0.03%338
Apr 24, 202618.6518.7318.6518.7318.730.19%730
Apr 23, 202618.7718.7718.7018.7018.70-1.80%727
Apr 22, 202618.9519.0418.9519.0419.040.70%427
Apr 21, 202619.0319.0318.8718.9118.91-0.63%302
Apr 20, 202619.0319.0319.0319.0319.03-0.34%124
Apr 17, 202619.0619.0918.9719.0919.091.60%1,105
Apr 16, 202618.6618.7918.6618.7918.79-0.03%906
Apr 15, 202618.8018.8018.8018.8018.801.54%25
Apr 14, 202618.4118.5118.4118.5118.512.01%165
Apr 13, 202617.6918.1517.6918.1518.151.45%572
Apr 10, 202617.8917.8917.8917.8917.890.11%308
Apr 9, 202617.8617.8717.8617.8717.87-0.69%511
Apr 8, 202618.0618.0617.9117.9917.991.22%3,462
Apr 7, 202617.6617.7717.6617.7717.77-0.23%490
Apr 6, 202617.7517.8117.7517.8117.810.17%218
Apr 2, 202617.7917.7917.7817.7817.78-0.08%890
Apr 1, 202617.7717.8017.7717.8017.801.04%832
Mar 31, 202617.6117.6217.6117.6217.612.72%513
Mar 30, 202617.1317.1517.1317.1517.15-0.94%1,098
Mar 27, 202617.2717.5417.2717.3117.31-1.93%2,591
Mar 26, 202617.6517.6517.6517.6517.65-1.36%525
Mar 25, 202617.9117.9117.8917.8917.890.27%640
Mar 24, 202617.8517.8517.8517.8517.84-1.22%519
Mar 23, 202617.9618.0717.9618.0718.071.49%4,006
Mar 20, 202617.8717.8717.7717.8017.80-1.60%1,229
Mar 19, 202617.8818.0917.8818.0918.09-0.23%702
Mar 18, 202618.1418.1418.1318.1318.13-0.95%519
Mar 17, 202618.3018.3018.3018.3018.300.77%180
Mar 16, 202618.1718.1718.1718.1718.161.17%216
Mar 13, 202617.9617.9617.9617.9617.95-0.31%5
Mar 12, 202618.0118.0118.0118.0118.01-1.63%258
Mar 11, 202618.3118.3118.3118.3118.310.26%9
Mar 10, 202618.2618.2618.2618.2618.26-0.91%22
Mar 9, 202618.4318.4318.4318.4318.431.17%30
Mar 6, 202618.2218.2218.2218.2218.22-1.05%85
Mar 5, 202618.4118.4118.4118.4118.41-0.55%9
Mar 4, 202618.5118.5118.5118.5118.511.66%5
Mar 3, 202618.2118.2118.2118.2118.21-1.16%37
Mar 2, 202618.3718.4218.3718.4218.420.87%251
Feb 27, 202618.2618.2618.2618.2618.26-1.10%15
Feb 26, 202618.2418.4718.2418.4718.460.63%708
Feb 25, 202618.3518.3518.3518.3518.351.08%30
Feb 24, 202618.0018.1518.0018.1518.151.38%3,458
Feb 23, 202617.8817.9117.8817.9117.91-1.28%268
Feb 20, 202618.0318.1418.0018.1418.14-0.55%682
Feb 19, 202618.0018.2418.0018.2418.240.71%110
Feb 18, 202617.9718.1817.9718.1118.110.77%1,003
Feb 17, 202617.6817.9717.6817.9717.970.11%132
Feb 13, 202617.8817.9617.8817.9617.951.01%635
Feb 12, 202617.7817.7817.7817.7817.77-1.24%196
Feb 11, 202618.0018.0018.0018.0018.00-1.37%29
Feb 10, 202618.2018.3418.1918.2518.25-0.03%1,225
Feb 9, 202618.1218.2518.1118.2518.251.28%1,185
Feb 6, 202617.5918.0217.5918.0218.023.11%549
Feb 5, 202617.6317.6717.4817.4817.48-2.48%1,338
Feb 4, 202618.0018.0017.9217.9217.92-2.27%6,737
Feb 3, 202618.3018.3418.3018.3418.34-0.59%255
Feb 2, 202618.6018.6318.4518.4518.45-0.32%839
Jan 30, 202618.7318.7318.4718.5118.51-1.49%1,483
Jan 29, 202618.7218.8718.7218.7918.79-1.18%335
Jan 28, 202619.1219.1218.9419.0119.01-0.73%720
Jan 27, 202619.0719.1519.0719.1519.15-0.17%439
Jan 26, 202619.1919.1919.1919.1919.19-0.40%1,102
Jan 23, 202619.2519.3619.2319.2619.26-0.87%1,441
Jan 22, 202619.2319.4819.2319.4319.431.57%4,231
Jan 21, 202618.8919.2218.8919.1319.130.16%924
Jan 20, 202619.3119.3119.0019.1019.10-1.57%542
Jan 16, 202619.4419.4419.4119.4119.41-0.14%116
Jan 15, 202619.4219.4419.4219.4419.44-0.81%129
Jan 14, 202619.8219.8219.4219.5919.590.05%1,112
Jan 13, 202619.5519.5919.5519.5919.590.33%250
Jan 12, 202619.5119.5219.5119.5219.521.48%780
Jan 9, 202619.1519.3019.1419.2419.24-0.18%963
Jan 8, 202619.1019.2719.1019.2719.27-0.41%897
Jan 7, 202619.2319.7819.2319.3519.35-0.46%337
Jan 6, 202619.4419.5819.1919.4419.440.41%2,276
Jan 5, 202619.0719.4619.0719.3619.362.41%1,197
Jan 2, 202618.9118.9118.9118.9118.910.88%24
Dec 31, 202518.7418.7418.7418.7418.74-1.05%153
Dec 30, 202518.8119.1618.7918.9418.94-1.13%2,283
Dec 29, 202519.2419.2418.8319.1619.15-0.07%1,061
Dec 26, 202519.1719.1719.1719.1719.17-0.71%37
Dec 24, 202519.2219.3219.2219.3119.26-0.07%999
Dec 23, 202519.2519.3219.2519.3219.27-0.78%451
Dec 22, 202519.6919.7319.3219.4719.420.87%901
Dec 19, 202519.2519.3019.2519.3019.261.04%1,636
Dec 18, 202519.2319.2319.1019.1019.060.67%2,501
Dec 17, 202519.2819.2818.9818.9818.93-1.60%152
Dec 16, 202519.4319.4319.0019.2919.240.63%433
Dec 15, 202519.0519.4419.0519.1719.12-0.88%299
Dec 12, 202519.7119.7119.3419.3419.29-1.22%388
Dec 11, 202519.5819.5819.5819.5819.53-0.63%237
Dec 10, 202519.7219.7619.5919.7019.650.27%2,122
Dec 9, 202519.3919.7719.3919.6519.600.54%2,038
Dec 8, 202519.6119.6119.3219.5419.49-0.18%510
Dec 5, 202519.5419.6119.5419.5819.53-0.45%991
Dec 4, 202519.6619.6619.6619.6619.621.23%22
Dec 3, 202519.3819.4319.3819.4319.381.65%164